1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,264
円
(14:41)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,292.0 (25/01/09) | 797.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,292.0 (25/01/09) | 797.3 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,259.5 | 1,297.0 | 1,234.0 | 1,264.0 | +11.5 | +0.9 | 13,470,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 780.0 | 783.0 | 730.0 | 745.0 | -35.0 | -4.5 | 12,610,900 |
| 12/18 | 818.0 | 830.0 | 776.0 | 780.0 | -38.0 | -4.7 | 12,291,200 |
| 12/11 | 828.0 | 845.0 | 812.0 | 818.0 | -1.0 | -0.1 | 11,293,200 |
| 12/4 | 817.0 | 830.0 | 790.0 | 819.0 | +7.0 | +0.9 | 16,338,800 |
| 11/27 | 818.0 | 839.0 | 801.0 | 812.0 | +14.0 | +1.8 | 9,523,400 |
| 11/20 | 796.0 | 812.0 | 786.0 | 798.0 | +5.0 | +0.6 | 12,339,800 |
| 11/13 | 764.0 | 849.0 | 760.0 | 793.0 | +36.0 | +4.8 | 20,952,900 |
| 11/6 | 730.0 | 766.0 | 721.0 | 757.0 | +33.0 | +4.6 | 9,264,600 |
| 10/30 | 750.0 | 764.0 | 711.0 | 724.0 | -24.0 | -3.2 | 9,362,300 |
| 10/23 | 769.0 | 775.0 | 738.0 | 748.0 | -20.0 | -2.6 | 9,205,100 |
| 10/16 | 790.0 | 794.0 | 764.0 | 768.0 | -20.0 | -2.5 | 7,862,600 |
| 10/9 | 782.0 | 802.0 | 777.0 | 788.0 | +19.0 | +2.5 | 8,295,000 |
| 10/2 | 811.0 | 825.0 | 765.0 | 769.0 | -36.0 | -4.5 | 9,481,300 |
| 9/25 | 806.0 | 816.0 | 800.0 | 805.0 | -17.0 | -2.1 | 5,910,700 |
| 9/18 | 825.0 | 839.0 | 805.0 | 822.0 | +7.0 | +0.9 | 11,680,100 |
| 9/11 | 803.0 | 815.0 | 777.0 | 815.0 | +9.0 | +1.1 | 9,061,500 |
| 9/4 | 816.0 | 826.0 | 794.0 | 806.0 | +3.0 | +0.4 | 9,334,900 |
| 8/28 | 801.0 | 824.0 | 795.0 | 803.0 | +2.0 | +0.3 | 9,504,500 |
| 8/21 | 795.0 | 810.0 | 789.0 | 801.0 | +3.0 | +0.4 | 8,832,900 |
| 8/14 | 778.0 | 817.0 | 775.0 | 798.0 | +25.0 | +3.2 | 10,207,900 |
| 8/7 | 743.0 | 788.0 | 726.0 | 773.0 | +17.0 | +2.3 | 15,219,000 |
| 7/31 | 837.0 | 846.0 | 754.0 | 756.0 | -88.0 | -10.4 | 12,045,000 |
| 7/22 | 871.0 | 871.0 | 831.0 | 844.0 | -22.0 | -2.5 | 6,108,700 |
| 7/17 | 850.0 | 883.0 | 831.0 | 866.0 | +30.0 | +3.6 | 10,940,100 |
| 7/10 | 860.0 | 872.0 | 836.0 | 836.0 | -24.0 | -2.8 | 9,304,900 |
| 7/3 | 872.0 | 895.0 | 854.0 | 860.0 | -27.0 | -3.0 | 9,006,600 |
| 6/26 | 891.0 | 904.0 | 856.0 | 887.0 | -8.0 | -0.9 | 8,870,800 |
| 6/19 | 874.0 | 907.0 | 842.0 | 895.0 | +14.0 | +1.6 | 13,690,200 |
| 6/12 | 942.0 | 965.0 | 852.0 | 881.0 | -53.0 | -5.7 | 16,764,800 |
| 6/5 | 906.0 | 945.0 | 905.0 | 934.0 | +22.0 | +2.4 | 13,178,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
